Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.33 -0.22 (-0.68%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.40 40.58 39.59 39.59 4,663,835 -0.14(-0.35%)
Sep 29, 2021 39.33 39.80 39.06 39.73 2,047,559 +0.41(+1.05%)
Sep 28, 2021 39.48 39.91 39.17 39.31 3,346,593 -0.29(-0.72%)
Sep 27, 2021 38.64 39.86 38.50 39.60 3,744,213 +0.85(+2.19%)
Sep 24, 2021 38.00 39.29 37.77 38.75 3,098,087 +0.83(+2.19%)
Sep 23, 2021 37.51 38.47 37.51 37.92 1,990,969 +0.21(+0.55%)
Sep 22, 2021 36.91 38.13 36.89 37.71 3,216,696 +1.07(+2.91%)
Sep 21, 2021 36.88 37.37 36.44 36.65 2,044,061 +0.00(+0.00%)
Sep 20, 2021 36.81 36.91 36.12 36.65 2,364,745 -0.57(-1.54%)
Sep 17, 2021 36.74 37.61 36.74 37.22 5,247,287 +0.38(+1.04%)
Sep 16, 2021 36.02 37.00 35.90 36.84 2,726,239 +0.75(+2.08%)
Sep 15, 2021 34.88 36.26 34.66 36.09 3,079,097 +1.24(+3.57%)
Sep 14, 2021 36.20 36.30 34.72 34.84 2,827,741 -1.03(-2.86%)
Sep 13, 2021 35.77 36.06 35.45 35.87 3,131,342 +0.39(+1.11%)
Sep 10, 2021 35.96 36.04 35.31 35.47 2,653,718 -0.41(-1.15%)
Sep 09, 2021 35.86 35.96 35.26 35.89 2,624,367 +0.39(+1.11%)
Sep 08, 2021 36.24 36.62 35.45 35.49 2,333,743 -0.78(-2.15%)
Sep 07, 2021 36.35 36.70 36.18 36.27 1,446,491 -0.14(-0.38%)
Sep 03, 2021 36.59 36.65 36.07 36.41 1,549,764 -0.28(-0.75%)
Sep 02, 2021 36.68 36.95 36.45 36.69 2,326,350 +0.17(+0.46%)
Sep 01, 2021 37.04 37.10 36.43 36.52 2,070,779 -0.43(-1.18%)
Aug 31, 2021 36.37 37.11 36.23 36.95 2,909,968 +0.60(+1.66%)
Aug 30, 2021 36.48 36.53 36.04 36.35 1,277,976 -0.13(-0.35%)
Aug 27, 2021 35.94 36.64 35.89 36.48 1,784,315 +0.51(+1.42%)
Aug 26, 2021 36.32 36.46 35.89 35.97 3,128,069 -0.35(-0.97%)
Aug 25, 2021 36.53 36.74 35.98 36.32 2,364,818 -0.03(-0.08%)
Aug 24, 2021 36.56 36.72 36.20 36.35 1,550,341 -0.07(-0.19%)
Aug 23, 2021 36.13 36.46 36.07 36.42 1,847,237 +0.37(+1.03%)
Aug 20, 2021 35.41 36.20 35.24 36.05 1,287,546 +0.57(+1.60%)
Aug 19, 2021 35.67 35.94 35.25 35.48 1,708,929 -0.37(-1.04%)
Aug 18, 2021 36.30 36.91 35.81 35.85 2,397,819 -0.41(-1.14%)
Aug 17, 2021 36.13 36.47 35.83 36.26 1,444,004 -0.21(-0.56%)
Aug 16, 2021 36.11 36.62 35.80 36.47 1,768,662 +0.19(+0.51%)
Aug 13, 2021 36.70 36.70 36.25 36.28 1,684,564 -0.03(-0.08%)
Aug 12, 2021 36.89 36.89 36.00 36.31 1,583,392 -0.43(-1.17%)
Aug 11, 2021 36.54 36.78 36.05 36.74 1,853,589 +0.48(+1.33%)
Aug 10, 2021 35.81 36.30 35.44 36.26 2,082,506 +0.46(+1.29%)
Aug 09, 2021 35.62 35.88 35.34 35.80 2,125,880 +0.03(+0.08%)
Aug 06, 2021 36.57 36.81 35.66 35.77 3,913,527 -0.72(-1.96%)
Aug 05, 2021 35.30 36.67 34.83 36.49 4,952,892 +2.26(+6.59%)
Aug 04, 2021 34.13 34.62 33.91 34.23 3,012,971 -0.12(-0.34%)
Aug 03, 2021 35.06 35.09 33.50 34.35 2,704,851 -0.60(-1.71%)
Aug 02, 2021 35.08 35.25 34.81 34.95 2,346,206 -0.02(-0.06%)
Jul 30, 2021 35.30 35.69 34.85 34.97 2,545,401 -0.63(-1.76%)
Jul 29, 2021 35.67 36.21 35.48 35.60 2,916,973 -0.02(-0.06%)
Jul 28, 2021 35.57 35.95 34.86 35.62 1,880,245 +0.12(+0.33%)
Jul 27, 2021 35.58 35.82 35.29 35.50 1,570,480 -0.35(-0.98%)
Jul 26, 2021 35.41 36.13 35.41 35.85 2,279,711 +0.36(+1.02%)
Jul 23, 2021 35.43 35.54 35.03 35.49 1,714,995 +0.19(+0.53%)
Jul 22, 2021 35.50 35.59 34.68 35.30 2,603,407 -0.19(-0.52%)
Jul 21, 2021 34.37 35.67 34.36 35.49 4,565,299 +1.20(+3.49%)
Jul 20, 2021 34.22 34.42 33.79 34.29 2,767,197 +0.25(+0.72%)
Jul 19, 2021 34.30 34.50 33.84 34.05 4,078,304 -0.55(-1.59%)
Jul 16, 2021 35.06 35.31 34.54 34.60 3,035,641 -0.55(-1.56%)
Jul 15, 2021 35.54 35.78 35.07 35.15 1,923,312 -0.51(-1.43%)
Jul 14, 2021 35.43 35.83 35.28 35.66 1,974,986 +0.40(+1.14%)
Jul 13, 2021 36.24 36.24 35.21 35.25 2,387,364 -0.83(-2.31%)
Jul 12, 2021 35.62 36.12 35.10 36.09 1,897,096 +0.34(+0.96%)
Jul 09, 2021 35.06 35.84 35.00 35.74 1,764,626 +0.73(+2.07%)
Jul 08, 2021 35.60 35.66 34.64 35.02 2,477,721 -0.68(-1.90%)
Jul 07, 2021 35.87 36.30 35.34 35.69 2,651,399 -0.32(-0.90%)
Jul 06, 2021 36.58 36.58 35.06 36.02 2,718,817 -0.58(-1.58%)
Jul 02, 2021 36.83 36.90 36.35 36.60 2,054,003 -0.23(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.